시장 데이터를 불러오는 중
전체 종목
맨카인드 과거 주가
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,561 | ₩4,575 | ₩4,333 | ₩4,414 | -3.24% | 455만 |
| 2026.10.08 | ₩4,588 | ₩4,736 | ₩4,467 | ₩4,588 | 0.00% | 454만 |
| 2026.10.07 | ₩4,923 | ₩4,937 | ₩4,548 | ₩4,628 | -5.99% | 600.5만 |
| 2026.10.06 | ₩5,178 | ₩5,178 | ₩4,950 | ₩4,977 | -3.89% | 307만 |
| 2026.10.05 | ₩5,125 | ₩5,165 | ₩4,964 | ₩5,125 | 0.00% | 287.6만 |
| 2026.10.02 | ₩5,380 | ₩5,380 | ₩4,977 | ₩5,098 | -5.24% | 461만 |
| 2026.10.01 | ₩5,152 | ₩5,675 | ₩5,138 | ₩5,299 | +2.86% | 1019.1만 |
| 2026.09.30 | ₩4,521 | ₩5,406 | ₩4,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,232 |
| +15.73% |
| 1502만 |
| 2026.09.29 | ₩4,494 | ₩4,534 | ₩4,400 | ₩4,481 | -0.30% | 237.8만 |
|---|
| 2026.09.28 | ₩4,481 | ₩4,534 | ₩4,400 | ₩4,494 | +0.30% | 207.8만 |
|---|
| 2026.09.25 | ₩4,454 | ₩4,548 | ₩4,253 | ₩4,481 | +0.60% | 885.3만 |
|---|
| 2026.09.24 | ₩4,467 | ₩4,467 | ₩4,333 | ₩4,414 | -1.20% | 296.4만 |
|---|
| 2026.09.23 | ₩4,669 | ₩4,669 | ₩4,481 | ₩4,481 | -4.02% | 287.5만 |
|---|
| 2026.09.22 | ₩4,736 | ₩4,762 | ₩4,373 | ₩4,682 | -1.13% | 1629.9만 |
|---|
| 2026.09.21 | ₩4,762 | ₩4,856 | ₩4,655 | ₩4,695 | -1.41% | 452.5만 |
|---|
| 2026.09.18 | ₩4,816 | ₩4,856 | ₩4,695 | ₩4,749 | -1.39% | 551.3만 |
|---|
| 2026.09.17 | ₩4,843 | ₩4,937 | ₩4,736 | ₩4,803 | -0.83% | 273.3만 |
|---|
| 2026.09.16 | ₩4,789 | ₩4,843 | ₩4,722 | ₩4,762 | -0.56% | 222.6만 |
|---|
| 2026.09.15 | ₩5,017 | ₩5,031 | ₩4,749 | ₩4,776 | -4.81% | 369.7만 |
|---|
| 2026.09.14 | ₩5,044 | ₩5,152 | ₩5,004 | ₩5,031 | -0.27% | 312.9만 |
|---|
| 2026.09.11 | ₩5,138 | ₩5,165 | ₩5,004 | ₩5,031 | -2.09% | 247만 |
|---|
| 2026.09.10 | ₩5,232 | ₩5,232 | ₩5,044 | ₩5,084 | -2.82% | 321만 |
|---|
| 2026.09.09 | ₩5,581 | ₩5,849 | ₩5,259 | ₩5,286 | -5.29% | 519만 |
|---|
| 2026.09.08 | ₩5,366 | ₩5,795 | ₩5,366 | ₩5,581 | +4.00% | 493.1만 |
|---|
| 2026.09.04 | ₩5,259 | ₩5,500 | ₩5,259 | ₩5,447 | +3.57% | 280.6만 |
|---|
| 2026.09.03 | ₩5,433 | ₩5,460 | ₩5,312 | ₩5,312 | -2.22% | 233.1만 |
|---|
| 2026.09.02 | ₩5,326 | ₩5,487 | ₩5,326 | ₩5,420 | +1.76% | 259.1만 |
|---|
| 2026.09.01 | ₩5,326 | ₩5,406 | ₩5,299 | ₩5,339 | +0.25% | 223.5만 |
|---|
| 2026.08.31 | ₩5,286 | ₩5,393 | ₩5,232 | ₩5,380 | +1.78% | 280.5만 |
|---|
| 2026.08.28 | ₩5,447 | ₩5,473 | ₩5,272 | ₩5,299 | -2.71% | 198.4만 |
|---|
| 2026.08.27 | ₩5,433 | ₩5,527 | ₩5,420 | ₩5,447 | +0.25% | 206.8만 |
|---|
| 2026.08.26 | ₩5,581 | ₩5,621 | ₩5,433 | ₩5,487 | -1.68% | 176.6만 |
|---|
| 2026.08.25 | ₩5,500 | ₩5,688 | ₩5,500 | ₩5,581 | +1.46% | 319.4만 |
|---|
| 2026.08.24 | ₩5,541 | ₩5,554 | ₩5,447 | ₩5,460 | -1.45% | 281.2만 |
|---|
| 2026.08.21 | ₩5,742 | ₩5,849 | ₩5,514 | ₩5,567 | -3.04% | 320.5만 |
|---|
| 2026.08.20 | ₩5,836 | ₩5,849 | ₩5,554 | ₩5,715 | -2.07% | 341.6만 |
|---|
| 2026.08.19 | ₩5,500 | ₩5,903 | ₩5,500 | ₩5,903 | +7.32% | 543.6만 |
|---|
| 2026.08.18 | ₩5,192 | ₩5,500 | ₩5,192 | ₩5,460 | +5.17% | 460만 |
|---|
| 2026.08.17 | ₩5,165 | ₩5,286 | ₩5,098 | ₩5,232 | +1.30% | 332.2만 |
|---|
| 2026.08.14 | ₩5,017 | ₩5,165 | ₩4,950 | ₩5,165 | +2.94% | 285.5만 |
|---|
| 2026.08.13 | ₩5,205 | ₩5,232 | ₩4,870 | ₩5,004 | -3.87% | 524만 |
|---|
| 2026.08.12 | ₩5,178 | ₩5,259 | ₩5,152 | ₩5,165 | -0.26% | 305.6만 |
|---|
| 2026.08.11 | ₩5,245 | ₩5,339 | ₩5,125 | ₩5,152 | -1.79% | 449.8만 |
|---|
| 2026.08.10 | ₩5,460 | ₩5,473 | ₩5,205 | ₩5,272 | -3.44% | 415.7만 |
|---|
| 2026.08.07 | ₩5,245 | ₩5,567 | ₩5,165 | ₩5,514 | +5.12% | 504.8만 |
|---|
| 2026.08.06 | ₩5,125 | ₩5,272 | ₩4,950 | ₩5,219 | +1.83% | 930.6만 |
|---|
| 2026.08.05 | ₩5,272 | ₩5,554 | ₩5,232 | ₩5,500 | +4.33% | 683.4만 |
|---|
| 2026.08.04 | ₩5,125 | ₩5,366 | ₩5,071 | ₩5,312 | +3.66% | 511.8만 |
|---|
| 2026.08.03 | ₩5,312 | ₩5,312 | ₩5,071 | ₩5,098 | -4.04% | 527.7만 |
|---|
| 2026.07.31 | ₩5,487 | ₩5,554 | ₩5,165 | ₩5,245 | -4.40% | 540.4만 |
|---|
| 2026.07.30 | ₩5,232 | ₩5,527 | ₩5,205 | ₩5,514 | +5.38% | 414.1만 |
|---|
| 2026.07.29 | ₩5,232 | ₩5,312 | ₩5,125 | ₩5,165 | -1.28% | 358.7만 |
|---|
| 2026.07.28 | ₩5,339 | ₩5,366 | ₩5,152 | ₩5,245 | -1.76% | 365.7만 |
|---|
| 2026.07.27 | ₩5,648 | ₩5,688 | ₩5,299 | ₩5,299 | -6.18% | 532.6만 |
|---|
| 2026.07.24 | ₩5,447 | ₩5,675 | ₩5,339 | ₩5,541 | +1.72% | 944.4만 |
|---|
| 2026.07.23 | ₩5,004 | ₩5,245 | ₩4,977 | ₩5,219 | +4.29% | 294.2만 |
|---|
| 2026.07.22 | ₩5,447 | ₩5,460 | ₩5,111 | ₩5,152 | -5.42% | 554.3만 |
|---|
| 2026.07.21 | ₩5,312 | ₩5,675 | ₩5,312 | ₩5,433 | +2.27% | 440.3만 |
|---|
| 2026.07.20 | ₩5,406 | ₩5,500 | ₩5,339 | ₩5,339 | -1.24% | 302.5만 |
|---|
| 2026.07.17 | ₩5,366 | ₩5,567 | ₩5,299 | ₩5,406 | +0.75% | 350.9만 |
|---|
| 2026.07.16 | ₩5,447 | ₩5,634 | ₩5,406 | ₩5,420 | -0.49% | 330만 |
|---|
| 2026.07.15 | ₩5,245 | ₩5,527 | ₩5,192 | ₩5,487 | +4.60% | 561.1만 |
|---|
| 2026.07.14 | ₩5,460 | ₩5,460 | ₩5,165 | ₩5,205 | -4.67% | 465만 |
|---|
| 2026.07.13 | ₩5,420 | ₩5,554 | ₩5,299 | ₩5,420 | 0.00% | 404.4만 |
|---|
| 2026.07.10 | ₩5,527 | ₩5,661 | ₩5,339 | ₩5,487 | -0.73% | 425만 |
|---|
| 2026.07.09 | ₩5,688 | ₩5,755 | ₩5,541 | ₩5,554 | -2.36% | 335.8만 |
|---|
| 2026.07.08 | ₩5,581 | ₩5,795 | ₩5,460 | ₩5,702 | +2.16% | 689.2만 |
|---|
| 2026.07.07 | ₩5,809 | ₩5,916 | ₩5,581 | ₩5,661 | -2.54% | 339.4만 |
|---|
| 2026.07.06 | ₩6,010 | ₩6,104 | ₩5,702 | ₩5,728 | -4.69% | 408.3만 |
|---|
| 2026.07.02 | ₩5,500 | ₩6,104 | ₩5,473 | ₩6,064 | +10.24% | 956.8만 |
|---|
| 2026.07.01 | ₩5,728 | ₩5,769 | ₩5,433 | ₩5,433 | -5.15% | 272.3만 |
|---|
| 2026.06.30 | ₩5,702 | ₩5,863 | ₩5,608 | ₩5,715 | +0.24% | 682.2만 |
|---|
| 2026.06.29 | ₩5,500 | ₩5,742 | ₩5,447 | ₩5,688 | +3.41% | 342만 |
|---|
| 2026.06.26 | ₩5,232 | ₩5,621 | ₩5,232 | ₩5,554 | +6.15% | 1186.8만 |
|---|
| 2026.06.25 | ₩5,165 | ₩5,299 | ₩5,058 | ₩5,272 | +2.08% | 323.4만 |
|---|
| 2026.06.24 | ₩5,286 | ₩5,353 | ₩5,098 | ₩5,152 | -2.54% | 448.3만 |
|---|
| 2026.06.23 | ₩5,178 | ₩5,286 | ₩5,165 | ₩5,272 | +1.81% | 298.6만 |
|---|
| 2026.06.22 | ₩5,299 | ₩5,447 | ₩5,205 | ₩5,219 | -1.52% | 356.3만 |
|---|
| 2026.06.18 | ₩5,366 | ₩5,393 | ₩5,138 | ₩5,286 | -1.50% | 1662.3만 |
|---|
| 2026.06.17 | ₩5,219 | ₩5,393 | ₩5,205 | ₩5,259 | +0.77% | 366.5만 |
|---|
| 2026.06.16 | ₩5,366 | ₩5,420 | ₩5,152 | ₩5,192 | -3.25% | 316.4만 |
|---|
| 2026.06.15 | ₩5,004 | ₩5,447 | ₩4,964 | ₩5,366 | +7.24% | 560.5만 |
|---|
| 2026.06.12 | ₩5,031 | ₩5,111 | ₩4,883 | ₩4,910 | -2.40% | 384.4만 |
|---|
| 2026.06.11 | ₩4,870 | ₩5,084 | ₩4,762 | ₩5,031 | +3.31% | 407.1만 |
|---|
| 2026.06.10 | ₩4,695 | ₩5,017 | ₩4,669 | ₩4,870 | +3.71% | 447.8만 |
|---|
| 2026.06.09 | ₩4,615 | ₩4,830 | ₩4,575 | ₩4,789 | +3.78% | 490.8만 |
|---|
| 2026.06.08 | ₩4,628 | ₩4,722 | ₩4,534 | ₩4,548 | -1.74% | 234.9만 |
|---|
| 2026.06.05 | ₩4,736 | ₩4,736 | ₩4,548 | ₩4,561 | -3.68% | 324.5만 |
|---|
| 2026.06.04 | ₩4,494 | ₩4,736 | ₩4,481 | ₩4,722 | +5.07% | 351.9만 |
|---|
| 2026.06.03 | ₩4,601 | ₩4,736 | ₩4,427 | ₩4,508 | -2.04% | 349.5만 |
|---|
| 2026.06.02 | ₩4,682 | ₩4,816 | ₩4,575 | ₩4,601 | -1.72% | 702.5만 |
|---|
| 2026.06.01 | ₩5,044 | ₩5,111 | ₩4,575 | ₩4,736 | -6.12% | 834.5만 |
|---|
| 2026.05.29 | ₩4,910 | ₩5,286 | ₩4,709 | ₩5,058 | +3.01% | 2039.2만 |
|---|
| 2026.05.28 | ₩4,789 | ₩4,937 | ₩4,655 | ₩4,883 | +1.96% | 546.4만 |
|---|
| 2026.05.27 | ₩4,736 | ₩4,870 | ₩4,615 | ₩4,762 | +0.57% | 358.1만 |
|---|
| 2026.05.26 | ₩4,601 | ₩4,776 | ₩4,588 | ₩4,736 | +2.92% | 369.7만 |
|---|
| 2026.05.22 | ₩4,454 | ₩4,655 | ₩4,454 | ₩4,534 | +1.81% | 460.7만 |
|---|
| 2026.05.21 | ₩4,293 | ₩4,494 | ₩4,212 | ₩4,440 | +3.44% | 300.2만 |
|---|
| 2026.05.20 | ₩4,025 | ₩4,387 | ₩4,011 | ₩4,360 | +8.33% | 517.6만 |
|---|
| 2026.05.19 | ₩4,011 | ₩4,038 | ₩3,931 | ₩3,971 | -1.00% | 454.9만 |
|---|
| 2026.05.18 | ₩4,199 | ₩4,253 | ₩3,984 | ₩4,011 | -4.47% | 515.2만 |
|---|
| 2026.05.15 | ₩4,280 | ₩4,306 | ₩4,119 | ₩4,145 | -3.13% | 496.2만 |
|---|
| 2026.05.14 | ₩4,306 | ₩4,360 | ₩4,212 | ₩4,320 | +0.31% | 359.2만 |
|---|
| 2026.05.13 | ₩4,400 | ₩4,400 | ₩4,172 | ₩4,306 | -2.13% | 451.1만 |
|---|
| 2026.05.12 | ₩4,481 | ₩4,601 | ₩4,360 | ₩4,400 | -1.80% | 551.4만 |
|---|
| 2026.05.11 | ₩4,736 | ₩4,830 | ₩4,467 | ₩4,508 | -4.82% | 753.8만 |
|---|
| 2026.05.08 | ₩4,776 | ₩4,937 | ₩4,561 | ₩4,722 | -1.12% | 954.4만 |
|---|
| 2026.05.07 | ₩4,454 | ₩5,205 | ₩4,373 | ₩4,762 | +6.93% | 1601.4만 |
|---|
| 2026.05.06 | ₩4,615 | ₩5,755 | ₩4,561 | ₩4,776 | +3.49% | 3683.8만 |
|---|
| 2026.05.05 | ₩3,810 | ₩3,877 | ₩3,797 | ₩3,837 | +0.70% | 303만 |
|---|
| 2026.05.04 | ₩3,810 | ₩3,864 | ₩3,729 | ₩3,770 | -1.06% | 368.5만 |
|---|
| 2026.05.01 | ₩3,797 | ₩3,850 | ₩3,729 | ₩3,810 | +0.35% | 279.7만 |
|---|
| 2026.04.30 | ₩3,689 | ₩3,837 | ₩3,676 | ₩3,797 | +2.91% | 361.7만 |
|---|
| 2026.04.29 | ₩3,729 | ₩3,729 | ₩3,595 | ₩3,689 | -1.08% | 301만 |
|---|
| 2026.04.28 | ₩3,582 | ₩3,770 | ₩3,555 | ₩3,743 | +4.49% | 562.1만 |
|---|
| 2026.04.27 | ₩3,636 | ₩3,703 | ₩3,475 | ₩3,528 | -2.95% | 392.9만 |
|---|
| 2026.04.24 | ₩3,649 | ₩3,703 | ₩3,568 | ₩3,622 | -0.74% | 277.6만 |
|---|
| 2026.04.23 | ₩3,662 | ₩3,689 | ₩3,568 | ₩3,636 | -0.73% | 294.5만 |
|---|
| 2026.04.22 | ₩3,689 | ₩3,703 | ₩3,568 | ₩3,676 | -0.36% | 392.8만 |
|---|
| 2026.04.21 | ₩3,984 | ₩3,998 | ₩3,622 | ₩3,622 | -9.09% | 521.7만 |
|---|
| 2026.04.20 | ₩3,823 | ₩3,984 | ₩3,743 | ₩3,917 | +2.46% | 406.9만 |
|---|
| 2026.04.17 | ₩3,729 | ₩3,823 | ₩3,703 | ₩3,810 | +2.16% | 355만 |
|---|
| 2026.04.16 | ₩3,716 | ₩3,716 | ₩3,595 | ₩3,689 | -0.72% | 302.6만 |
|---|
| 2026.04.15 | ₩3,636 | ₩3,729 | ₩3,582 | ₩3,716 | +2.21% | 321.3만 |
|---|
| 2026.04.14 | ₩3,568 | ₩3,689 | ₩3,542 | ₩3,676 | +3.01% | 359.9만 |
|---|
| 2026.04.13 | ₩3,448 | ₩3,582 | ₩3,434 | ₩3,542 | +2.72% | 255.8만 |
|---|
| 2026.04.10 | ₩3,488 | ₩3,542 | ₩3,421 | ₩3,448 | -1.15% | 310만 |
|---|
| 2026.04.09 | ₩3,475 | ₩3,555 | ₩3,434 | ₩3,434 | -1.16% | 329.1만 |
|---|
| 2026.04.08 | ₩3,582 | ₩3,595 | ₩3,434 | ₩3,501 | -2.25% | 447.1만 |
|---|
| 2026.04.07 | ₩3,394 | ₩3,461 | ₩3,247 | ₩3,448 | +1.58% | 302.2만 |
|---|
| 2026.04.06 | ₩3,314 | ₩3,434 | ₩3,287 | ₩3,434 | +3.64% | 317.6만 |
|---|
| 2026.04.02 | ₩3,327 | ₩3,367 | ₩3,247 | ₩3,354 | +0.81% | 375.8만 |
|---|
| 2026.04.01 | ₩3,340 | ₩3,461 | ₩3,287 | ₩3,408 | +2.01% | 347.8만 |
|---|
| 2026.03.31 | ₩3,247 | ₩3,327 | ₩3,153 | ₩3,287 | +1.24% | 484.4만 |
|---|
| 2026.03.30 | ₩3,126 | ₩3,260 | ₩3,072 | ₩3,179 | +1.72% | 551.7만 |
|---|
| 2026.03.27 | ₩3,045 | ₩3,112 | ₩2,992 | ₩3,059 | +0.44% | 560.4만 |
|---|
| 2026.03.26 | ₩3,018 | ₩3,179 | ₩3,005 | ₩3,086 | +2.22% | 635.7만 |
|---|
| 2026.03.25 | ₩3,139 | ₩3,287 | ₩3,018 | ₩3,059 | -2.56% | 632.4만 |
|---|
| 2026.03.24 | ₩3,233 | ₩3,233 | ₩3,018 | ₩3,072 | -4.98% | 1476.2만 |
|---|
| 2026.03.23 | ₩3,408 | ₩3,475 | ₩3,206 | ₩3,273 | -3.94% | 629.3만 |
|---|
| 2026.03.20 | ₩3,408 | ₩3,408 | ₩3,233 | ₩3,314 | -2.76% | 1909.4만 |
|---|
| 2026.03.19 | ₩3,448 | ₩3,488 | ₩3,327 | ₩3,381 | -1.95% | 464.1만 |
|---|
| 2026.03.18 | ₩3,609 | ₩3,662 | ₩3,475 | ₩3,501 | -2.97% | 476.4만 |
|---|
| 2026.03.17 | ₩3,703 | ₩3,703 | ₩3,622 | ₩3,662 | -1.09% | 365.2만 |
|---|
| 2026.03.16 | ₩3,716 | ₩3,837 | ₩3,676 | ₩3,716 | 0.00% | 539.3만 |
|---|
| 2026.03.13 | ₩3,770 | ₩3,770 | ₩3,622 | ₩3,716 | -1.42% | 381.4만 |
|---|
| 2026.03.12 | ₩3,703 | ₩3,864 | ₩3,609 | ₩3,783 | +2.17% | 620.6만 |
|---|
| 2026.03.11 | ₩3,770 | ₩3,917 | ₩3,649 | ₩3,783 | +0.36% | 729.5만 |
|---|
| 2026.03.10 | ₩3,649 | ₩3,676 | ₩3,448 | ₩3,501 | -4.04% | 498.8만 |
|---|
| 2026.03.09 | ₩3,542 | ₩3,595 | ₩3,381 | ₩3,595 | +1.52% | 662.1만 |
|---|
| 2026.03.06 | ₩3,770 | ₩3,770 | ₩3,475 | ₩3,501 | -7.12% | 945.7만 |
|---|
| 2026.03.05 | ₩3,944 | ₩3,984 | ₩3,770 | ₩3,797 | -3.74% | 638.4만 |
|---|
| 2026.03.04 | ₩3,971 | ₩4,038 | ₩3,850 | ₩3,958 | -0.34% | 706.1만 |
|---|
| 2026.03.03 | ₩3,958 | ₩4,051 | ₩3,797 | ₩3,931 | -0.68% | 514.7만 |
|---|
| 2026.03.02 | ₩4,333 | ₩4,360 | ₩3,958 | ₩4,078 | -5.88% | 1045.6만 |
|---|
| 2026.02.27 | ₩4,226 | ₩4,521 | ₩4,212 | ₩4,400 | +4.13% | 889.9만 |
|---|
| 2026.02.26 | ₩4,964 | ₩4,991 | ₩3,944 | ₩4,347 | -12.43% | 3334.4만 |
|---|
| 2026.02.25 | ₩7,432 | ₩7,446 | ₩4,414 | ₩4,695 | -36.82% | 3658.5만 |
|---|
| 2026.02.24 | ₩7,499 | ₩7,700 | ₩7,392 | ₩7,432 | -0.89% | 199.4만 |
|---|
| 2026.02.23 | ₩7,446 | ₩7,647 | ₩7,432 | ₩7,472 | +0.36% | 184.2만 |
|---|
| 2026.02.20 | ₩7,392 | ₩7,607 | ₩7,325 | ₩7,432 | +0.54% | 290.1만 |
|---|
| 2026.02.19 | ₩7,271 | ₩7,459 | ₩7,231 | ₩7,419 | +2.03% | 188.9만 |
|---|
| 2026.02.18 | ₩7,392 | ₩7,499 | ₩7,258 | ₩7,298 | -1.27% | 220.7만 |
|---|
| 2026.02.17 | ₩7,513 | ₩7,687 | ₩7,432 | ₩7,432 | -1.07% | 188.8만 |
|---|
| 2026.02.13 | ₩7,593 | ₩7,741 | ₩7,539 | ₩7,593 | 0.00% | 206.5만 |
|---|
| 2026.02.12 | ₩7,687 | ₩7,741 | ₩7,432 | ₩7,553 | -1.75% | 152.5만 |
|---|
| 2026.02.11 | ₩7,808 | ₩7,875 | ₩7,580 | ₩7,700 | -1.37% | 172.7만 |
|---|
| 2026.02.10 | ₩7,955 | ₩8,116 | ₩7,768 | ₩7,821 | -1.69% | 203.7만 |
|---|
| 2026.02.09 | ₩7,714 | ₩7,955 | ₩7,687 | ₩7,929 | +2.78% | 251.5만 |
|---|
| 2026.02.06 | ₩7,499 | ₩7,861 | ₩7,419 | ₩7,754 | +3.40% | 301.3만 |
|---|
| 2026.02.05 | ₩7,714 | ₩7,875 | ₩7,338 | ₩7,392 | -4.17% | 320.8만 |
|---|
| 2026.02.04 | ₩8,385 | ₩8,411 | ₩7,714 | ₩7,754 | -7.52% | 494.1만 |
|---|
| 2026.02.03 | ₩8,049 | ₩8,358 | ₩8,022 | ₩8,331 | +3.50% | 442.3만 |
|---|
| 2026.02.02 | ₩7,714 | ₩8,089 | ₩7,539 | ₩8,063 | +4.52% | 461.7만 |
|---|
| 2026.01.30 | ₩7,754 | ₩7,915 | ₩7,674 | ₩7,754 | 0.00% | 427.5만 |
|---|
| 2026.01.29 | ₩7,526 | ₩7,955 | ₩7,526 | ₩7,768 | +3.21% | 433.6만 |
|---|
| 2026.01.28 | ₩7,486 | ₩7,969 | ₩7,405 | ₩7,566 | +1.08% | 486.4만 |
|---|
| 2026.01.27 | ₩7,432 | ₩7,553 | ₩7,271 | ₩7,499 | +0.90% | 278.4만 |
|---|
| 2026.01.26 | ₩7,338 | ₩7,553 | ₩7,285 | ₩7,486 | +2.01% | 428.3만 |
|---|
| 2026.01.23 | ₩7,888 | ₩7,982 | ₩7,325 | ₩7,325 | -7.14% | 451.8만 |
|---|
| 2026.01.22 | ₩7,700 | ₩8,116 | ₩7,633 | ₩7,929 | +2.96% | 572.4만 |
|---|
| 2026.01.21 | ₩7,352 | ₩7,700 | ₩7,325 | ₩7,660 | +4.20% | 415.6만 |
|---|
| 2026.01.20 | ₩6,802 | ₩7,378 | ₩6,748 | ₩7,365 | +8.28% | 525.6만 |
|---|
| 2026.01.16 | ₩7,499 | ₩7,526 | ₩6,963 | ₩6,989 | -6.80% | 674.5만 |
|---|
| 2026.01.15 | ₩7,526 | ₩7,620 | ₩7,446 | ₩7,486 | -0.53% | 394.7만 |
|---|
| 2026.01.14 | ₩7,539 | ₩7,566 | ₩7,446 | ₩7,526 | -0.18% | 259.5만 |
|---|
| 2026.01.13 | ₩7,781 | ₩7,781 | ₩7,553 | ₩7,566 | -2.76% | 290.6만 |
|---|
| 2026.01.12 | ₩7,808 | ₩7,848 | ₩7,700 | ₩7,741 | -0.86% | 368.5만 |
|---|
| 2026.01.09 | ₩8,157 | ₩8,197 | ₩7,821 | ₩7,848 | -3.78% | 260.2만 |
|---|
| 2026.01.08 | ₩7,915 | ₩8,733 | ₩7,902 | ₩8,063 | +1.86% | 748.4만 |
|---|
| 2026.01.07 | ₩7,593 | ₩8,009 | ₩7,553 | ₩7,848 | +3.36% | 542만 |
|---|
| 2026.01.06 | ₩7,459 | ₩7,727 | ₩7,446 | ₩7,539 | +1.08% | 299.6만 |
|---|
| 2026.01.05 | ₩7,526 | ₩7,580 | ₩7,419 | ₩7,539 | +0.18% | 262.1만 |
|---|
| 2026.01.02 | ₩7,687 | ₩7,687 | ₩7,486 | ₩7,513 | -2.27% | 273.3만 |
|---|
| 2025.12.31 | ₩7,593 | ₩7,687 | ₩7,539 | ₩7,607 | +0.18% | 239.7만 |
|---|
| 2025.12.30 | ₩7,754 | ₩7,754 | ₩7,459 | ₩7,593 | -2.08% | 351.5만 |
|---|
| 2025.12.29 | ₩7,768 | ₩7,808 | ₩7,687 | ₩7,741 | -0.35% | 164.1만 |
|---|
| 2025.12.26 | ₩7,942 | ₩7,942 | ₩7,727 | ₩7,768 | -2.20% | 243.1만 |
|---|
| 2025.12.24 | ₩8,009 | ₩8,009 | ₩7,888 | ₩7,955 | -0.67% | 90.7만 |
|---|
| 2025.12.23 | ₩8,022 | ₩8,076 | ₩7,835 | ₩7,955 | -0.84% | 250.4만 |
|---|
| 2025.12.22 | ₩7,861 | ₩8,143 | ₩7,835 | ₩8,036 | +2.22% | 304만 |
|---|
| 2025.12.19 | ₩7,996 | ₩8,210 | ₩7,781 | ₩7,835 | -2.01% | 1371.4만 |
|---|
| 2025.12.18 | ₩8,049 | ₩8,089 | ₩7,888 | ₩8,009 | -0.50% | 323.1만 |
|---|
| 2025.12.17 | ₩7,888 | ₩8,237 | ₩7,888 | ₩8,009 | +1.53% | 359.5만 |
|---|
| 2025.12.16 | ₩7,996 | ₩8,076 | ₩7,888 | ₩7,929 | -0.84% | 283.3만 |
|---|
| 2025.12.15 | ₩7,982 | ₩8,049 | ₩7,821 | ₩7,969 | -0.17% | 300.4만 |
|---|
| 2025.12.12 | ₩7,821 | ₩8,063 | ₩7,768 | ₩7,969 | +1.89% | 339만 |
|---|
| 2025.12.11 | ₩7,808 | ₩7,929 | ₩7,714 | ₩7,794 | -0.17% | 369.8만 |
|---|
| 2025.12.10 | ₩7,781 | ₩7,848 | ₩7,620 | ₩7,835 | +0.69% | 333.3만 |
|---|
| 2025.12.09 | ₩7,633 | ₩7,915 | ₩7,553 | ₩7,741 | +1.41% | 441.1만 |
|---|
| 2025.12.08 | ₩7,714 | ₩7,727 | ₩7,499 | ₩7,553 | -2.09% | 254.8만 |
|---|
| 2025.12.05 | ₩7,647 | ₩7,714 | ₩7,580 | ₩7,620 | -0.35% | 178.2만 |
|---|
| 2025.12.04 | ₩7,513 | ₩7,794 | ₩7,486 | ₩7,660 | +1.96% | 236.2만 |
|---|
| 2025.12.03 | ₩7,539 | ₩7,768 | ₩7,392 | ₩7,499 | -0.53% | 339.6만 |
|---|
| 2025.12.02 | ₩7,311 | ₩7,620 | ₩7,285 | ₩7,499 | +2.57% | 413만 |
|---|
| 2025.12.01 | ₩7,177 | ₩7,338 | ₩7,124 | ₩7,285 | +1.50% | 267만 |
|---|
| 2025.11.28 | ₩7,271 | ₩7,271 | ₩7,110 | ₩7,177 | -1.29% | 79.7만 |
|---|
| 2025.11.26 | ₩7,164 | ₩7,244 | ₩7,083 | ₩7,217 | +0.75% | 205.7만 |
|---|
| 2025.11.25 | ₩6,922 | ₩7,204 | ₩6,882 | ₩7,191 | +3.88% | 250.4만 |
|---|
| 2025.11.24 | ₩6,922 | ₩6,963 | ₩6,802 | ₩6,882 | -0.58% | 231.6만 |
|---|
| 2025.11.21 | ₩6,654 | ₩6,802 | ₩6,641 | ₩6,748 | +1.41% | 267.1만 |
|---|
| 2025.11.20 | ₩6,775 | ₩6,842 | ₩6,641 | ₩6,667 | -1.58% | 247만 |
|---|
| 2025.11.19 | ₩6,761 | ₩6,775 | ₩6,627 | ₩6,708 | -0.79% | 273.3만 |
|---|
| 2025.11.18 | ₩6,641 | ₩6,842 | ₩6,614 | ₩6,788 | +2.22% | 376.3만 |
|---|
| 2025.11.17 | ₩6,748 | ₩6,909 | ₩6,667 | ₩6,681 | -0.99% | 349.8만 |
|---|
| 2025.11.14 | ₩6,708 | ₩7,030 | ₩6,708 | ₩6,788 | +1.20% | 346.1만 |
|---|
| 2025.11.13 | ₩7,070 | ₩7,097 | ₩6,788 | ₩6,802 | -3.80% | 382.7만 |
|---|
| 2025.11.12 | ₩7,110 | ₩7,177 | ₩6,922 | ₩7,043 | -0.94% | 281.4만 |
|---|
| 2025.11.11 | ₩7,164 | ₩7,258 | ₩6,936 | ₩7,043 | -1.69% | 312.3만 |
|---|
| 2025.11.10 | ₩6,976 | ₩7,378 | ₩6,641 | ₩7,271 | +4.23% | 818.8만 |
|---|
| 2025.11.07 | ₩7,513 | ₩7,607 | ₩7,405 | ₩7,553 | +0.54% | 317.7만 |
|---|
| 2025.11.06 | ₩8,224 | ₩8,224 | ₩7,593 | ₩7,647 | -7.01% | 431.6만 |
|---|
| 2025.11.05 | ₩7,996 | ₩8,371 | ₩7,620 | ₩8,130 | +1.68% | 1093만 |
|---|
| 2025.11.04 | ₩7,271 | ₩7,513 | ₩7,258 | ₩7,352 | +1.11% | 388.3만 |
|---|
| 2025.11.03 | ₩7,513 | ₩7,620 | ₩7,311 | ₩7,352 | -2.14% | 327.4만 |
|---|
| 2025.10.31 | ₩7,392 | ₩7,593 | ₩7,325 | ₩7,499 | +1.45% | 341.1만 |
|---|
| 2025.10.30 | ₩7,432 | ₩7,674 | ₩7,285 | ₩7,446 | +0.18% | 420.7만 |
|---|
| 2025.10.29 | ₩7,110 | ₩7,607 | ₩7,030 | ₩7,432 | +4.53% | 783만 |
|---|
| 2025.10.28 | ₩7,204 | ₩7,311 | ₩7,057 | ₩7,110 | -1.30% | 293.1만 |
|---|
| 2025.10.27 | ₩7,110 | ₩7,378 | ₩7,083 | ₩7,271 | +2.26% | 268.9만 |
|---|
| 2025.10.24 | ₩7,405 | ₩7,405 | ₩7,110 | ₩7,124 | -3.80% | 297.5만 |
|---|
| 2025.10.23 | ₩7,419 | ₩7,526 | ₩7,325 | ₩7,365 | -0.72% | 361.9만 |
|---|
| 2025.10.22 | ₩7,378 | ₩7,539 | ₩7,325 | ₩7,419 | +0.55% | 436.3만 |
|---|
| 2025.10.21 | ₩7,365 | ₩7,446 | ₩7,177 | ₩7,392 | +0.36% | 375.3만 |
|---|
| 2025.10.20 | ₩7,486 | ₩7,486 | ₩7,083 | ₩7,365 | -1.61% | 379.4만 |
|---|
| 2025.10.17 | ₩7,124 | ₩7,405 | ₩6,976 | ₩7,338 | +3.01% | 562만 |
|---|
| 2025.10.16 | ₩7,016 | ₩7,231 | ₩7,003 | ₩7,177 | +2.29% | 532.7만 |
|---|
| 2025.10.15 | ₩6,842 | ₩7,070 | ₩6,788 | ₩7,016 | +2.55% | 391.1만 |
|---|
| 2025.10.14 | ₩6,775 | ₩6,909 | ₩6,735 | ₩6,842 | +0.99% | 429.7만 |
|---|
| 2025.10.13 | ₩6,600 | ₩6,909 | ₩6,560 | ₩6,842 | +3.66% | 451.8만 |
|---|
| 2025.10.10 | ₩6,976 | ₩6,976 | ₩6,426 | ₩6,547 | -6.15% | 895.5만 |
|---|